Grupo Simec S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 212.54 | 219.00 | 212.54 | 219.00 | 219.00 | 772 |
| 2022-12-20 | 219.00 | 219.86 | 212.50 | 219.86 | 219.86 | 1,109 |
| 2022-12-19 | 216.00 | 218.97 | 212.80 | 218.97 | 218.97 | 1,135 |
| 2022-12-16 | 215.00 | 218.98 | 212.51 | 218.98 | 218.98 | 535 |
| 2022-12-15 | 207.50 | 218.98 | 205.20 | 218.98 | 218.98 | 2,570 |
| 2022-12-14 | 219.00 | 219.99 | 196.86 | 214.00 | 214.00 | 23,230 |
| 2022-12-13 | 202.55 | 219.98 | 200.03 | 219.98 | 219.98 | 843 |
| 2022-12-09 | 211.00 | 211.01 | 208.51 | 208.51 | 208.51 | 30 |
| 2022-12-08 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 15 |
| 2022-12-07 | 202.33 | 210.00 | 202.33 | 210.00 | 210.00 | 481 |
| 2022-12-06 | 208.59 | 208.59 | 208.59 | 208.59 | 208.59 | 5,029 |
| 2022-12-05 | 202.00 | 208.58 | 200.04 | 208.58 | 208.58 | 5,008 |
| 2022-12-02 | 204.99 | 204.99 | 204.99 | 204.99 | 204.99 | 154 |
| 2022-12-01 | 200.21 | 204.93 | 200.21 | 204.93 | 204.93 | 110 |
| 2022-11-30 | 200.00 | 204.99 | 197.60 | 204.99 | 204.99 | 1,403 |
| 2022-11-29 | 204.98 | 204.99 | 201.02 | 204.99 | 204.99 | 2,429 |
| 2022-11-28 | 206.00 | 206.00 | 201.15 | 201.39 | 201.39 | 1,907 |
| 2022-11-25 | 205.13 | 208.97 | 202.00 | 208.96 | 208.96 | 3,419 |
| 2022-11-24 | 208.99 | 208.99 | 208.99 | 208.99 | 208.99 | 0 |
| 2022-11-23 | 208.99 | 208.99 | 208.99 | 208.99 | 208.99 | 0 |
| 2022-11-22 | 204.00 | 208.99 | 204.00 | 208.99 | 208.99 | 588 |
| 2022-11-18 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2022-11-17 | 202.00 | 207.00 | 202.00 | 207.00 | 207.00 | 688 |
| 2022-11-16 | 200.90 | 205.00 | 197.03 | 205.00 | 205.00 | 11,957 |
| 2022-11-15 | 193.00 | 200.90 | 193.00 | 200.90 | 200.90 | 409 |
| 2022-11-14 | 200.90 | 200.90 | 200.01 | 200.01 | 200.01 | 343 |
| 2022-11-11 | 199.00 | 200.90 | 199.00 | 200.90 | 200.90 | 1,710 |
| 2022-11-10 | 198.70 | 198.70 | 198.70 | 198.70 | 198.70 | 5,000 |
| 2022-11-09 | 190.00 | 198.99 | 190.00 | 198.99 | 198.99 | 1,040 |
| 2022-11-08 | 196.24 | 198.99 | 196.24 | 198.99 | 198.99 | 304 |
| 2022-11-07 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2022-11-04 | 185.51 | 199.00 | 185.51 | 199.00 | 199.00 | 27,148 |
| 2022-11-03 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 5,332 |
| 2022-11-01 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2022-10-31 | 199.00 | 199.00 | 198.00 | 198.00 | 198.00 | 5,017 |
| 2022-10-28 | 199.50 | 199.50 | 199.00 | 199.00 | 199.00 | 3,427 |
| 2022-10-27 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 5,411 |
| 2022-10-26 | 201.92 | 201.92 | 200.01 | 201.90 | 201.90 | 1,149 |
| 2022-10-25 | 196.16 | 196.16 | 196.16 | 196.16 | 196.16 | 0 |
| 2022-10-24 | 196.16 | 196.16 | 196.16 | 196.16 | 196.16 | 0 |
| 2022-10-21 | 196.16 | 196.16 | 196.16 | 196.16 | 196.16 | 0 |
| 2022-10-20 | 196.16 | 196.16 | 196.16 | 196.16 | 196.16 | 0 |
| 2022-10-19 | 192.00 | 199.90 | 192.00 | 196.16 | 196.16 | 1,507 |
| 2022-10-18 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 739 |
| 2022-10-17 | 201.95 | 201.96 | 201.95 | 201.96 | 201.96 | 4,289 |
| 2022-10-14 | 202.00 | 202.00 | 196.00 | 201.00 | 201.00 | 7,021 |
| 2022-10-13 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 4,100 |
| 2022-10-12 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 9,750 |
| 2022-10-11 | 199.99 | 200.99 | 199.99 | 200.99 | 200.99 | 5,276 |
| 2022-10-10 | 201.07 | 201.07 | 201.07 | 201.07 | 201.07 | 35 |
| 2022-10-07 | 196.50 | 200.00 | 196.50 | 199.97 | 199.97 | 1,469 |
| 2022-10-06 | 202.71 | 202.71 | 202.71 | 202.71 | 202.71 | 0 |
| 2022-10-05 | 202.71 | 202.71 | 202.71 | 202.71 | 202.71 | 31 |
| 2022-10-04 | 204.00 | 204.00 | 203.99 | 203.99 | 203.99 | 2,654 |
| 2022-10-03 | 201.86 | 202.00 | 196.00 | 202.00 | 202.00 | 2,714 |
| 2022-09-30 | 200.00 | 203.00 | 200.00 | 203.00 | 203.00 | 6,592 |
| 2022-09-29 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 4,325 |
| 2022-09-28 | 198.82 | 200.00 | 198.82 | 200.00 | 200.00 | 1,211 |
| 2022-09-27 | 200.86 | 200.86 | 200.00 | 200.00 | 200.00 | 491 |
| 2022-09-26 | 201.99 | 202.00 | 201.99 | 202.00 | 202.00 | 999 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-03-06 | 4.2981 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.